Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bullfrog AI Holdings, Inc. - Warrants (NQ: BFRGW )

0.2521 +0.0071 (+2.90%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.2520 0.3700 0.2520 0.2521 600 +0.01(+2.90%)
Nov 26, 2024 0.3290 0.3290 0.2301 0.2450 1,200 -0.01(-2.00%)
Nov 25, 2024 0.2300 0.3500 0.2299 0.2500 47,450 +0.04(+18.48%)
Nov 22, 2024 0.1900 0.2300 0.1833 0.2110 14,419 +0.03(+14.36%)
Nov 21, 2024 0.1700 0.1845 0.1600 0.1845 2,442 -0.02(-7.70%)
Nov 20, 2024 0.1999 0.1999 0.1998 0.1999 682 +0.00(+0.00%)
Nov 19, 2024 0.2300 0.2300 0.1800 0.1999 3,350 +0.03(+17.59%)
Nov 18, 2024 0.1700 0.1701 0.1700 0.1700 1,803 -0.01(-5.56%)
Nov 15, 2024 0.1993 0.1994 0.1787 0.1800 2,202 -0.02(-9.77%)
Nov 14, 2024 0.1888 0.1998 0.1700 0.1995 12,614 +0.02(+11.27%)
Nov 13, 2024 0.1843 0.1921 0.1770 0.1793 4,315 -0.03(-14.58%)
Nov 12, 2024 0.2100 0.2100 0.2085 0.2099 1,245 -0.01(-2.55%)
Nov 11, 2024 0.1800 0.2154 0.1500 0.2154 17,680 +0.03(+18.09%)
Nov 08, 2024 0.1791 0.2386 0.1750 0.1824 8,824 +0.03(+20.32%)
Nov 07, 2024 0.1500 0.1820 0.1499 0.1516 9,448 -0.02(-11.09%)
Nov 06, 2024 0.1800 0.1800 0.1550 0.1705 5,490 -0.02(-8.82%)
Nov 05, 2024 0.1775 0.1874 0.1775 0.1870 1,552 +0.01(+8.41%)
Nov 04, 2024 0.1510 0.1820 0.1500 0.1725 7,838 -0.01(-5.22%)
Nov 01, 2024 0.2200 0.2200 0.1800 0.1820 1,850 -0.04(-19.22%)
Oct 31, 2024 0.1700 0.2253 0.1700 0.2253 2,301 +0.03(+13.39%)
Oct 30, 2024 0.1851 0.2184 0.1825 0.1987 5,869 +0.01(+4.58%)
Oct 29, 2024 0.1900 0.1900 0.1900 0.1900 100 -0.03(-13.60%)
Oct 28, 2024 0.1900 0.2199 0.1900 0.2199 2,434 +0.04(+22.03%)
Oct 24, 2024 0.1802 0 +0.01(+6.19%)
Oct 22, 2024 0.1697 5 +0.00(+2.17%)
Oct 21, 2024 0.1800 0.1800 0.1602 0.1661 9,752 -0.03(-16.95%)
Oct 18, 2024 0.2000 0.2098 0.1900 0.2000 7,171 -0.00(-0.05%)
Oct 17, 2024 0.2490 0.2490 0.2001 0.2001 30,168 -0.01(-4.71%)
Oct 16, 2024 0.2200 0.2300 0.2100 0.2100 9,550 -0.02(-9.79%)
Oct 15, 2024 0.2328 0.2328 0.2328 0.2328 153 +0.00(+1.13%)
Oct 14, 2024 0.2401 0.2401 0.2204 0.2302 2,395 -0.02(-7.92%)
Oct 11, 2024 0.2600 0.2600 0.2382 0.2500 3,647 -0.00(-0.99%)
Oct 10, 2024 0.2400 0.2525 0.2303 0.2525 8,397 +0.01(+3.57%)
Oct 09, 2024 0.2797 0.2799 0.2412 0.2438 7,769 -0.01(-4.13%)
Oct 08, 2024 0.2400 0.2543 0.2400 0.2543 301 +0.01(+5.96%)
Oct 07, 2024 0.2500 0.2500 0.2400 0.2400 3,538 -0.03(-11.11%)
Oct 04, 2024 0.2600 0.2700 0.2475 0.2700 19,129 +0.02(+8.00%)
Oct 03, 2024 0.2701 0.2701 0.2500 0.2500 15,080 -0.04(-13.73%)
Oct 02, 2024 0.2401 0.2898 0.2401 0.2898 4,892 +0.05(+20.70%)
Oct 01, 2024 0.2550 0.2608 0.2401 0.2401 3,544 -0.03(-10.14%)
Sep 30, 2024 0.3000 0.3000 0.2505 0.2672 3,137 -0.06(-19.18%)
Sep 27, 2024 0.2960 0.3306 0.2700 0.3306 5,500 +0.04(+15.59%)
Sep 26, 2024 0.2860 0.2860 0.2860 0.2860 300 -0.01(-4.35%)
Sep 25, 2024 0.2990 0.2990 0.2990 0.2990 301 +0.02(+7.17%)
Sep 24, 2024 0.2500 0.2790 0.2500 0.2790 1,029 +0.04(+14.34%)
Sep 23, 2024 0.2850 0.2902 0.2439 0.2440 4,148 -0.02(-7.92%)
Sep 20, 2024 0.2651 0.2793 0.2650 0.2650 1,150 -0.01(-1.85%)
Sep 19, 2024 0.2697 0.2700 0.2697 0.2700 520 +0.03(+11.75%)
Sep 18, 2024 0.2700 0.2700 0.2400 0.2416 5,777 -0.03(-10.55%)
Sep 17, 2024 0.2900 0.2900 0.2421 0.2701 5,813 -0.02(-6.86%)
Sep 16, 2024 0.2423 0.2900 0.2417 0.2900 629 +0.03(+11.54%)
Sep 12, 2024 0.2600 0 -0.06(-18.70%)
Sep 11, 2024 0.3198 0.3198 0.3198 0.3198 340 +0.00(+0.44%)
Sep 10, 2024 0.2450 0.3184 0.2427 0.3184 3,970 +0.03(+11.84%)
Sep 09, 2024 0.2847 0.2848 0.2626 0.2847 1,188 +0.03(+13.56%)
Sep 06, 2024 0.2701 0.2867 0.2507 0.2507 4,393 -0.01(-3.61%)
Sep 05, 2024 0.2600 0.2601 0.2600 0.2601 1,597 -0.01(-3.74%)
Sep 04, 2024 0.3150 0.3150 0.2702 0.2702 3,111 -0.04(-12.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.